Premium
Deka DAX ex Financials 30 UCITS ETF (X29D)
DBI
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3748 | 1.28958116138 | 29.0637 | 29.519 | 28.7737 | 0 | 0 | IX |
| 4 | -0.2615 | -0.880471380471 | 29.7 | 29.9318 | 28.5671 | 0 | 0 | IX |
| 12 | 0.7621 | 2.65758602893 | 28.6764 | 29.9318 | 27.6581 | 0 | 0 | IX |
| 26 | 1.0981 | 3.87468066788 | 28.3404 | 29.9318 | 26.1385 | 0 | 0 | IX |
| 52 | 3.1558 | 12.007137775 | 26.2827 | 29.9318 | 25.5937 | 0 | 0 | IX |
| 156 | -0.8269 | -2.73216279976 | 30.2654 | 30.2654 | 20.4117 | 0 | 0 | IX |
| 260 | 3.8057 | 14.8469929153 | 25.6328 | 30.9346 | 15.762 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 29.4385 | 0.58 | 2.03 | 28.8535 | 29.519 | 28.8535 | 0 |
| 1735925400 | 28.8541 | -0.18 | -0.62 | 29.0335 | 29.0513 | 28.7737 | 0 |
| 1735839000 | 29.0337 | 0.04 | 0.15 | 28.9891 | 29.1238 | 28.7756 | 0 |
| 1735579800 | 28.9891 | -0.08 | -0.26 | 29.0637 | 29.0637 | 28.9255 | 0 |
| 1735320600 | 29.0644 | 0.21 | 0.71 | 28.8588 | 29.086 | 28.7759 | 0 |
| 1734975000 | 28.8588 | -0.05 | -0.17 | 28.9084 | 28.9232 | 28.7883 | 0 |
| 1734715800 | 28.9091 | -0.06 | -0.21 | 28.971 | 28.971 | 28.5671 | 0 |
| 1734629400 | 28.9713 | -0.44 | -1.49 | 29.4081 | 29.4081 | 28.9713 | 0 |
| 1734543000 | 29.4083 | -0 | -0.00 | 29.4083 | 29.5083 | 29.3576 | 0 |
| 1734456600 | 29.4085 | -0.11 | -0.38 | 29.5218 | 29.5478 | 29.3637 | 0 |
| 1734370200 | 29.5218 | -0.14 | -0.47 | 29.6613 | 29.6613 | 29.4719 | 0 |
| 1734111000 | 29.6613 | -0.18 | -0.62 | 29.8448 | 29.9318 | 29.6327 | 0 |
| 1734024600 | 29.8451 | 0.03 | 0.09 | 29.8182 | 29.9185 | 29.7973 | 0 |
| 1733938200 | 29.8184 | 0.1 | 0.34 | 29.716 | 29.837 | 29.6106 | 0 |
| 1733851800 | 29.7162 | -0.01 | -0.05 | 29.7305 | 29.8108 | 29.6198 | 0 |
| 1733765400 | 29.7307 | 0.03 | 0.10 | 29.7 | 29.8788 | 29.6753 | 0 |
| 1733506200 | 29.7008 | 0.09 | 0.30 | 29.6114 | 29.7422 | 29.5891 | 0 |
| 1733419800 | 29.6117 | 0.19 | 0.65 | 29.4192 | 29.6207 | 29.4137 | 0 |
| 1733333400 | 29.4194 | 0.2 | 0.69 | 29.2163 | 29.4896 | 29.2163 | 0 |
| 1733247000 | 29.2165 | 0.09 | 0.31 | 29.1274 | 29.2612 | 29.1073 | 0 |
| 1733160600 | 29.1276 | 0.37 | 1.28 | 28.7599 | 29.1323 | 28.6665 | 0 |
| 1732901400 | 28.7606 | 0.26 | 0.91 | 28.5023 | 28.7748 | 28.4078 | 0 |
| 1732815000 | 28.5025 | 0.19 | 0.66 | 28.3139 | 28.5394 | 28.3139 | 0 |
| 1732728600 | 28.3152 | -0.05 | -0.16 | 28.3608 | 28.3615 | 28.1503 | 0 |
| 1732642200 | 28.3608 | -0.19 | -0.67 | 28.5505 | 28.5505 | 28.2654 | 0 |
| 1732555800 | 28.5507 | 0.18 | 0.64 | 28.3688 | 28.6377 | 28.3688 | 0 |
| 1732296600 | 28.3695 | 0.4 | 1.41 | 27.9742 | 28.3695 | 27.8657 | 0 |
| 1732210200 | 27.9744 | 0.1 | 0.35 | 27.8776 | 27.9749 | 27.6581 | 0 |
| 1732123800 | 27.8778 | -0.16 | -0.56 | 28.0357 | 28.202 | 27.8351 | 0 |
| 1732037400 | 28.036 | -0.18 | -0.65 | 28.2201 | 28.2844 | 27.692 | 0 |
| 1731951000 | 28.2203 | -0.1 | -0.35 | 28.3196 | 28.4573 | 28.1148 | 0 |
| 1731691800 | 28.3203 | -0.08 | -0.27 | 28.3971 | 28.4695 | 28.2054 | 0 |
| 1731605400 | 28.3973 | 0.43 | 1.54 | 27.9662 | 28.4672 | 27.9021 | 0 |
| 1731519000 | 27.9665 | -0.01 | -0.05 | 27.9811 | 28.1632 | 27.7267 | 0 |
| 1731432600 | 27.9813 | -0.6 | -2.11 | 28.5837 | 28.5837 | 27.9519 | 0 |
| 1731346200 | 28.584 | 0.31 | 1.11 | 28.2693 | 28.7587 | 28.2693 | 0 |
| 1731087000 | 28.27 | -0.25 | -0.88 | 28.522 | 28.575 | 28.1626 | 0 |
| 1731000600 | 28.5222 | 0.61 | 2.17 | 27.9168 | 28.6322 | 27.9168 | 0 |
| 1730914200 | 27.9171 | -0.41 | -1.46 | 28.3315 | 28.6906 | 27.8435 | 0 |
| 1730827800 | 28.3318 | 0.08 | 0.30 | 28.2473 | 28.3318 | 28.1571 | 0 |
| 1730741400 | 28.2475 | -0.12 | -0.43 | 28.3696 | 28.4956 | 28.2475 | 0 |
| 1730482200 | 28.3696 | 0.28 | 1.00 | 28.0893 | 28.4245 | 28.0868 | 0 |
| 1730395800 | 28.0895 | -0.28 | -0.98 | 28.3676 | 28.3676 | 27.9697 | 0 |
| 1730309400 | 28.3678 | -0.36 | -1.26 | 28.7293 | 28.7293 | 28.2822 | 0 |
| 1730223000 | 28.7295 | -0.11 | -0.37 | 28.8365 | 28.9802 | 28.7062 | 0 |
| 1730136600 | 28.8367 | 0.03 | 0.11 | 28.8041 | 28.9287 | 28.6792 | 0 |
| 1729873800 | 28.8048 | 0.07 | 0.25 | 28.7319 | 28.8913 | 28.6418 | 0 |
| 1729787400 | 28.7321 | 0.14 | 0.51 | 28.5871 | 28.9506 | 28.5871 | 0 |
| 1729701000 | 28.5874 | -0.07 | -0.24 | 28.6552 | 28.813 | 28.5818 | 0 |
| 1729614600 | 28.6554 | -0.08 | -0.26 | 28.7306 | 28.8362 | 28.5821 | 0 |
| 1729528200 | 28.7308 | -0.26 | -0.91 | 28.9941 | 28.9998 | 28.7152 | 0 |
| 1729269000 | 28.9948 | 0.16 | 0.55 | 28.8348 | 29.0459 | 28.7928 | 0 |
| 1729182600 | 28.8351 | 0.2 | 0.70 | 28.6348 | 28.9716 | 28.6233 | 0 |
| 1729096200 | 28.6351 | -0.14 | -0.48 | 28.7735 | 28.7861 | 28.6112 | 0 |
| 1729009800 | 28.7738 | -0.06 | -0.22 | 28.8363 | 28.9957 | 28.7267 | 0 |
| 1728923400 | 28.8365 | 0.16 | 0.56 | 28.6764 | 28.8754 | 28.6764 | 0 |
| 1728664200 | 28.6771 | 0.12 | 0.42 | 28.5567 | 28.6817 | 28.4812 | 0 |
| 1728577800 | 28.557 | -0.15 | -0.53 | 28.7098 | 28.7098 | 28.4828 | 0 |
| 1728491400 | 28.71 | 0.23 | 0.82 | 28.4758 | 28.7229 | 28.3988 | 0 |
| 1728405000 | 28.476 | -0.17 | -0.58 | 28.6418 | 28.6418 | 28.3115 | 0 |
| 1728318600 | 28.642 | -0.01 | -0.03 | 28.6504 | 28.7146 | 28.4625 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
